JPM BetaBuilders US Treasury Bond 0-1 yr UCITS ETF USD Acc

BBIL
🏛️ Deutschland →
100.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 100.19 100.30 100.00 100.00 0.0M
2025-09-25 99.75 100.22 99.64 100.22 0.0M
2025-09-24 99.22 99.63 99.22 99.63 0.0M
2025-09-23 99.18 99.20 99.08 99.20 0.0M
2025-09-22 99.55 99.55 99.32 99.32 0.0M
2025-09-19 99.38 99.61 99.38 99.61 0.0M
2025-09-18 99.09 99.36 98.82 99.23 0.0M
2025-09-17 98.66 98.72 98.61 98.66 0.0M
2025-09-16 99.12 99.12 98.65 98.71 0.0M
2025-09-15 99.65 99.65 99.28 99.31 0.0M
2025-09-12 99.44 99.73 99.44 99.73 0.0M
2025-09-11 99.93 99.94 99.53 99.53 0.0M
2025-09-10 99.93 99.93 99.61 99.61 0.0M
2025-09-09 99.25 99.63 99.25 99.63 0.0M
2025-09-08 99.61 99.61 99.38 99.38 0.0M
2025-09-05 100.05 100.10 99.36 99.36 0.0M
2025-09-04 100.12 100.24 100.12 100.24 0.0M
2025-09-03 100.28 100.31 99.87 99.87 0.0M
2025-09-02 99.65 100.31 99.65 100.08 0.0M
2025-09-01 99.43 99.65 99.43 99.65 0.0M
2025-08-29 99.86 99.98 99.68 99.69 0.0M
2025-08-28 100.14 100.20 99.93 99.93 0.0M
2025-08-27 100.34 100.64 100.34 100.43 0.0M
2025-08-26 100.29 100.29 99.97 100.01 0.0M
2025-08-25 99.47 99.78 99.47 99.78 0.0M
2025-08-22 100.52 100.52 99.43 99.43 0.0M
2025-08-21 100.02 100.29 99.96 100.29 0.0M
2025-08-20 100.02 100.02 99.85 99.86 0.0M
2025-08-19 99.74 99.80 99.63 99.80 0.0M
2025-08-18 99.56 99.74 99.56 99.74 0.0M
2025-08-15 99.70 99.70 99.39 99.39 0.0M
2025-08-14 99.62 99.97 99.57 99.97 0.0M
2025-08-13 99.52 99.52 99.24 99.27 0.0M
2025-08-12 100.20 100.22 99.58 99.58 0.0M
2025-08-11 99.82 100.26 99.82 100.26 0.0M
2025-08-08 99.85 99.97 99.73 99.74 0.0M
2025-08-07 99.66 100.04 99.66 99.97 0.0M
2025-08-06 100.46 100.46 99.91 99.91 0.0M
2025-08-05 100.64 100.78 100.40 100.40 0.0M
2025-08-04 100.46 100.54 100.37 100.49 0.0M
2025-08-01 101.70 101.78 100.51 100.62 0.0M
2025-07-31 101.46 101.81 101.46 101.54 0.0M
2025-07-30 100.49 101.30 100.49 101.21 0.0M
2025-07-29 100.53 100.71 100.41 100.68 0.0M
2025-07-28 99.12 99.92 99.10 99.92 0.0M
2025-07-25 98.82 99.04 98.82 98.96 0.0M
2025-07-24 98.72 98.79 98.61 98.61 0.0M
2025-07-23 98.91 99.05 98.86 98.98 0.0M
2025-07-22 99.34 99.34 98.84 98.84 0.0M
2025-07-21 99.62 99.62 99.08 99.08 0.0M
2025-07-18 99.81 99.81 99.55 99.55 0.0M
2025-07-17 100.22 100.22 100.03 100.07 0.0M
2025-07-16 99.79 99.82 99.10 99.10 0.0M
2025-07-15 99.42 99.92 99.24 99.92 0.0M
2025-07-14 99.32 99.32 99.12 99.16 0.0M
2025-07-11 99.32 99.32 99.06 99.06 0.0M
2025-07-10 98.82 99.35 98.82 99.31 0.0M
2025-07-09 98.84 98.99 98.84 98.97 0.0M
2025-07-08 98.62 98.96 98.62 98.96 0.0M
2025-07-07 98.41 98.77 98.41 98.71 0.0M
2025-07-04 98.39 98.39 98.33 98.33 0.0M
2025-07-03 98.20 98.47 98.20 98.47 0.0M
2025-07-02 98.30 98.42 98.28 98.28 0.0M
2025-07-01 98.25 98.30 98.01 98.30 0.0M
2025-06-30 98.70 98.80 98.52 98.52 0.0M
2025-06-27 98.82 98.83 98.79 98.79 0.0M
2025-06-26 99.00 99.00 98.82 98.86 0.0M
2025-06-25 99.69 99.69 99.53 99.53 0.0M
2025-06-24 99.64 99.93 99.53 99.53 0.0M
2025-06-23 100.50 100.85 100.15 100.15 0.0M
2025-06-20 100.45 100.49 100.30 100.41 0.0M
2025-06-19 100.87 100.89 100.70 100.89 0.0M
2025-06-18 100.42 100.57 100.38 100.38 0.0M
2025-06-17 99.96 100.26 99.88 100.26 0.0M
2025-06-16 99.85 99.85 99.54 99.79 0.0M
2025-06-13 100.09 100.54 99.89 99.89 0.0M
2025-06-12 100.42 100.42 99.62 99.81 0.0M
2025-06-11 101.21 101.21 100.52 100.52 0.0M
2025-06-10 101.44 101.54 100.94 101.15 0.0M
2025-06-09 101.12 101.35 101.12 101.15 0.0M
2025-06-06 101.05 101.34 101.05 101.34 0.0M
2025-06-05 101.09 101.10 100.46 100.86 0.0M
2025-06-04 101.43 101.43 101.03 101.09 0.0M
2025-06-03 101.01 101.43 101.00 101.43 0.0M
2025-06-02 100.98 101.07 100.81 100.99 0.0M
2025-05-30 101.70 101.92 101.68 101.68 0.0M
2025-05-29 102.30 102.34 101.48 101.48 0.0M
2025-05-28 102.00 102.11 101.82 102.11 0.0M
2025-05-27 101.38 101.74 101.38 101.74 0.0M
2025-05-26 101.04 101.35 101.04 101.35 0.0M
2025-05-23 101.93 101.93 101.65 101.67 0.0M
2025-05-22 101.87 102.16 101.87 102.16 0.0M
2025-05-21 102.01 102.01 101.60 101.62 0.0M
2025-05-20 102.49 102.60 102.33 102.40 0.0M
2025-05-19 102.61 102.61 102.18 102.37 0.0M
2025-05-16 102.69 103.36 102.69 103.36 0.0M
2025-05-15 102.61 103.05 102.61 103.05 0.0M
2025-05-14 102.89 102.89 102.55 102.79 0.0M
2025-05-13 103.49 103.69 103.02 103.02 0.0M
2025-05-12 102.86 103.82 102.86 103.61 0.0M
2025-05-09 102.42 102.42 102.00 102.24 0.0M
2025-05-08 101.89 102.13 101.89 102.13 0.0M
2025-05-07 101.18 101.44 101.18 101.44 0.0M
2025-05-06 101.57 101.61 101.33 101.40 0.0M
2025-05-05 101.62 101.62 101.31 101.59 0.0M
2025-05-02 101.50 101.68 101.27 101.50 0.0M
2025-04-30 101.01 101.53 101.00 101.53 0.0M
2025-04-29 100.79 101.01 100.79 100.87 0.0M
2025-04-28 101.48 101.48 100.98 100.98 0.0M
2025-04-25 101.32 101.32 101.10 101.10 0.0M
2025-04-24 101.23 101.30 100.96 101.20 0.0M
2025-04-23 100.89 101.25 100.67 101.07 0.0M
2025-04-22 100.00 100.24 99.87 100.08 0.0M
2025-04-17 101.11 101.11 101.02 101.02 0.0M
2025-04-16 101.08 101.13 100.92 101.11 0.0M
2025-04-15 101.08 101.55 101.02 101.55 0.0M
2025-04-14 100.61 101.38 100.37 100.95 0.0M
2025-04-11 101.56 101.56 100.03 101.13 0.0M
2025-04-10 104.00 104.00 102.59 102.59 0.0M
2025-04-09 103.58 103.93 103.58 103.73 0.0M
2025-04-08 104.70 105.27 104.70 105.10 0.0M
2025-04-07 103.85 105.32 103.85 105.14 0.0M
2025-04-04 103.43 104.50 103.43 104.34 0.0M
2025-04-03 104.40 104.47 103.21 103.69 0.0M
2025-04-02 106.21 106.21 105.60 105.60 0.0M
2025-04-01 106.14 106.21 105.90 106.13 0.0M
2025-03-31 105.75 106.17 105.75 106.17 0.0M
2025-03-28 106.22 106.40 105.77 105.77 0.0M
2025-03-27 106.36 106.36 106.14 106.14 0.0M
2025-03-26 105.98 106.25 105.98 106.12 0.0M
2025-03-25 106.13 106.13 105.77 105.96 0.0M
2025-03-24 105.59 106.04 105.59 106.04 0.0M
2025-03-21 105.47 105.91 105.45 105.76 0.0M
2025-03-20 105.13 105.78 105.13 105.55 0.0M
2025-03-19 104.99 105.19 104.84 105.16 0.0M
2025-03-18 104.66 104.95 104.52 104.58 0.0M
2025-03-17 105.06 105.15 104.72 104.72 0.0M
2025-03-14 105.48 105.48 104.89 105.20 0.0M
2025-03-13 105.24 105.40 105.24 105.24 0.0M
2025-03-12 104.68 105.03 104.68 104.76 0.0M
2025-03-11 104.98 104.98 104.68 104.68 0.0M
2025-03-10 105.68 105.72 105.31 105.48 0.0M
2025-03-07 105.44 105.44 105.12 105.40 0.0M
2025-03-06 105.84 105.94 105.46 105.56 0.0M
2025-03-05 107.16 107.24 106.00 106.14 0.0M
2025-03-04 108.80 108.80 108.26 108.51 0.0M
2025-03-03 109.99 109.99 108.82 108.82 0.0M
2025-02-28 109.86 109.87 109.70 109.70 0.0M
2025-02-27 109.06 109.74 108.86 109.72 0.0M
2025-02-26 108.71 108.81 108.61 108.61 0.0M
2025-02-25 108.91 108.91 108.66 108.66 0.0M
2025-02-24 108.80 109.06 108.80 108.97 0.0M
2025-02-21 108.77 109.18 108.77 109.14 0.0M
2025-02-20 109.37 109.37 108.97 108.97 0.0M
2025-02-19 109.14 109.54 109.14 109.52 0.0M
2025-02-18 108.99 109.10 108.97 109.00 0.0M
2025-02-17 108.68 108.88 108.68 108.81 0.0M
2025-02-14 108.94 109.00 108.48 108.53 0.0M
2025-02-13 109.40 109.78 109.21 109.21 0.0M
2025-02-12 109.79 110.22 109.79 109.98 0.0M
2025-02-11 110.57 110.60 110.12 110.12 0.0M
2025-02-10 110.46 110.52 110.29 110.49 0.0M
2025-02-07 109.67 110.23 109.67 110.23 0.0M
2025-02-06 109.72 110.00 109.72 109.85 0.0M
2025-02-05 109.45 109.49 109.27 109.27 0.0M
2025-02-04 110.42 110.42 109.66 109.66 0.0M
2025-02-03 111.40 111.40 110.39 110.44 0.0M
2025-01-31 109.46 109.82 109.46 109.47 0.0M
2025-01-30 109.44 109.50 109.16 109.16 0.0M
2025-01-29 109.26 109.57 109.13 109.21 0.0M
2025-01-28 108.88 109.24 108.88 109.15 0.0M
2025-01-27 108.80 108.80 108.25 108.33 0.0M
2025-01-24 108.80 108.80 108.16 108.19 0.0M
2025-01-23 109.18 109.41 109.18 109.22 0.0M
2025-01-22 109.30 109.30 108.83 109.18 0.0M
2025-01-21 109.65 109.94 109.17 109.17 0.0M
2025-01-20 110.23 110.40 109.29 109.29 0.0M
2025-01-17 110.49 110.71 110.35 110.38 0.0M
2025-01-16 110.39 110.64 110.20 110.26 0.0M
2025-01-15 110.44 110.59 109.98 110.59 0.0M
2025-01-14 110.79 110.87 110.38 110.46 0.0M
2025-01-13 111.11 111.50 111.11 111.24 0.0M
2025-01-10 110.37 111.00 110.28 111.00 0.0M
2025-01-09 110.34 110.34 110.21 110.27 0.0M
2025-01-08 109.94 110.50 109.90 110.20 0.0M
2025-01-07 109.17 109.51 108.84 109.49 0.0M
2025-01-06 109.61 109.80 109.00 109.11 0.0M
2025-01-03 110.38 110.42 110.21 110.21 0.0M
2025-01-02 109.22 110.77 109.22 110.64 0.0M